Harvard Bioscience, Inc. - Common Stock (HBIO)

Last Price6.1300

Change+0.2200 (3.72%)

NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT

Historical Prices For Harvard Bioscience, Inc. - Common Stock (HBIO)

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2026	5.88	6.25	5.74	6.13	43,758	6.13
4/16/2026	5.72	6.00	5.50	5.91	71,170	5.91
4/15/2026	4.90	5.82	4.90	5.74	119,047	5.74
4/14/2026	4.66	4.99	4.62	4.91	79,567	4.91
4/13/2026	4.34	4.88	4.34	4.66	124,409	4.66
4/10/2026	5.28	5.28	4.27	4.31	429,484	4.31
4/09/2026	5.55	5.55	5.37	5.37	21,992	5.37
4/08/2026	5.43	5.58	5.41	5.55	17,248	5.55
4/07/2026	5.44	5.53	5.28	5.40	17,759	5.40
4/06/2026	5.18	5.83	5.08	5.53	56,262	5.53
4/02/2026	5.00	5.27	5.00	5.20	31,043	5.20
4/01/2026	4.86	5.30	4.86	5.09	95,436	5.09
3/31/2026	4.72	5.04	4.72	4.87	45,572	4.87
3/30/2026	4.85	4.94	4.56	4.66	47,205	4.66
3/27/2026	5.00	5.04	4.75	4.87	39,961	4.87
3/26/2026	5.02	5.13	4.98	5.07	36,401	5.07
3/25/2026	5.19	5.19	5.02	5.13	16,787	5.13
3/24/2026	5.27	5.32	5.03	5.13	25,613	5.13
3/23/2026	5.26	5.40	5.21	5.34	51,224	5.34
3/20/2026	5.49	5.49	5.01	5.27	63,174	5.27
3/19/2026	4.74	5.75	4.71	5.60	103,771	5.60
3/18/2026	4.95	4.95	4.72	4.88	67,410	4.88
3/17/2026	4.96	5.03	4.65	4.87	82,304	4.87
3/16/2026	4.45	5.25	4.45	5.01	185,726	5.01
3/13/2026	0.47	0.49	0.46	0.47	488,352	0.47
3/12/2026	0.50	0.51	0.40	0.49	1,763,956	0.49
3/11/2026	0.54	0.54	0.50	0.51	340,554	0.51
3/10/2026	0.49	0.54	0.49	0.53	501,196	0.53
3/09/2026	0.52	0.53	0.47	0.49	520,241	0.49
3/06/2026	0.57	0.58	0.55	0.55	313,999	0.55
3/05/2026	0.59	0.62	0.57	0.57	158,992	0.57
3/04/2026	0.57	0.59	0.57	0.57	100,660	0.57
3/03/2026	0.59	0.60	0.56	0.57	204,569	0.57
3/02/2026	0.58	0.61	0.58	0.59	144,588	0.59
2/27/2026	0.59	0.65	0.59	0.61	260,302	0.61
2/26/2026	0.60	0.62	0.59	0.60	226,908	0.60
2/25/2026	0.57	0.61	0.56	0.60	222,176	0.60
2/24/2026	0.56	0.60	0.56	0.58	137,638	0.58
2/23/2026	0.58	0.60	0.56	0.57	335,062	0.57
2/20/2026	0.60	0.62	0.58	0.58	501,107	0.58
2/19/2026	0.58	0.60	0.58	0.59	177,884	0.59
2/18/2026	0.61	0.61	0.57	0.59	293,020	0.59
2/17/2026	0.59	0.61	0.58	0.60	319,909	0.60
2/13/2026	0.56	0.57	0.54	0.55	227,965	0.55
2/12/2026	0.54	0.57	0.53	0.56	257,817	0.56
2/11/2026	0.61	0.62	0.54	0.54	461,537	0.54
2/10/2026	0.64	0.65	0.55	0.60	5,453,035	0.60
2/09/2026	0.53	0.54	0.50	0.53	125,303	0.53
2/06/2026	0.48	0.51	0.47	0.50	176,868	0.50
2/05/2026	0.50	0.51	0.47	0.47	373,876	0.47
2/04/2026	0.50	0.54	0.50	0.51	168,361	0.51
2/03/2026	0.50	0.51	0.50	0.50	187,521	0.50
2/02/2026	0.50	0.51	0.50	0.50	300,329	0.50
1/30/2026	0.52	0.53	0.48	0.50	688,102	0.50
1/29/2026	0.58	0.59	0.53	0.54	425,256	0.54
1/28/2026	0.60	0.60	0.57	0.57	181,418	0.57
1/27/2026	0.58	0.60	0.58	0.59	240,846	0.59
1/26/2026	0.61	0.62	0.57	0.58	220,066	0.58
1/23/2026	0.62	0.63	0.59	0.59	189,227	0.59
1/22/2026	0.56	0.63	0.56	0.62	336,199	0.62
1/21/2026	0.56	0.60	0.56	0.59	176,349	0.59
1/20/2026	0.62	0.62	0.56	0.58	242,025	0.58